KissMeData/024060/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	12110	270	2	2.28	26818858710	2170638	40.82	12140	12800	12060	15390	8290	11840	12355.76	0.00	0	80003	13480	12660	11880	11060	10280	13070	11470	15	3550	100	7340	10	1	15000000	1817	68.42	2.25	12	14.47	177.00	5385.00	17970	20231018	-32.61	4620	20230727	162.12	14950	-19.00	20240116	7710	57.07	20240103	17970	-32.61	20231018	4620	162.12	20230727	3.86	N	024060	100	15 억		0	N	N	0	N	00	N
3	20240123	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	12250	410	2	3.46	24728879370	1998564	37.58	12140	12800	12060	15390	8290	11840	12373.86	0.00	0	75453	13480	12660	11880	11060	10280	13070	11470	15	3550	100	7340	10	1	15000000	1838	69.21	2.27	12	13.32	177.00	5385.00	17970	20231018	-31.83	4620	20230727	165.15	14950	-18.06	20240116	7710	58.88	20240103	17970	-31.83	20231018	4620	165.15	20230727	3.86	N	024060	100	15 억		0	N	N	0	N	00	N
4	20240123	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	12160	320	2	2.70	22282361890	1798271	33.81	12140	12800	12060	15390	8290	11840	12391.61	0.00	0	12878	13480	12660	11880	11060	10280	13070	11470	15	3550	100	7340	10	1	15000000	1824	68.70	2.26	12	11.99	177.00	5385.00	17970	20231018	-32.33	4620	20230727	163.20	14950	-18.66	20240116	7710	57.72	20240103	17970	-32.33	20231018	4620	163.20	20230727	3.86	N	024060	100	15 억		0	N	N	0	N	00	N
5	20240123	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	12410	570	2	4.81	7366176170	593000	11.15	12140	12800	12060	15390	8290	11840	12423.86	0.00	0	-13333	13480	12660	11880	11060	10280	13070	11470	15	3550	100	7340	10	1	15000000	1862	70.11	2.30	12	3.95	177.00	5385.00	17970	20231018	-30.94	4620	20230727	168.61	14950	-16.99	20240116	7710	60.96	20240103	17970	-30.94	20231018	4620	168.61	20230727	3.86	N	024060	100	15 억		0	N	N	0	N	00	N
6	20240119	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	12400	-970	5	-7.26	32525278140	2519134	29.91	12740	13350	12400	17380	9360	13370	12910.64	0.00	0	-34494	14736	14052	13166	12482	11596	14395	12825	15	4010	100	8280	10	1	15000000	1860	70.06	2.30	12	16.79	177.00	5385.00	17970	20231018	-31.00	4620	20230727	168.40	14950	-17.06	20240116	7710	60.83	20240103	17970	-31.00	20231018	4620	168.40	20230727	3.72	N	024060	100	15 억		0	N	N	0	N	00	N
7	20240119	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	12500	-870	5	-6.51	30608906910	2365322	28.08	12740	13350	12400	17380	9360	13370	12939.46	0.00	0	-32592	14736	14052	13166	12482	11596	14395	12825	15	4010	100	8280	10	1	15000000	1875	70.62	2.32	12	15.77	177.00	5385.00	17970	20231018	-30.44	4620	20230727	170.56	14950	-16.39	20240116	7710	62.13	20240103	17970	-30.44	20231018	4620	170.56	20230727	3.72	N	024060	100	15 억		0	N	N	0	N	00	N
8	20240119	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	12840	-530	5	-3.96	26392354590	2032379	24.13	12740	13350	12690	17380	9360	13370	12984.65	0.00	0	-31274	14736	14052	13166	12482	11596	14395	12825	15	4010	100	8280	10	1	15000000	1926	72.54	2.38	12	13.55	177.00	5385.00	17970	20231018	-28.55	4620	20230727	177.92	14950	-14.11	20240116	7710	66.54	20240103	17970	-28.55	20231018	4620	177.92	20230727	3.72	N	024060	100	15 억		0	N	N	0	N	00	N
9	20240119	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	12720	-650	5	-4.86	24698542040	1899999	22.56	12740	13350	12690	17380	9360	13370	12997.91	0.00	0	-34411	14736	14052	13166	12482	11596	14395	12825	15	4010	100	8280	10	1	15000000	1908	71.86	2.36	12	12.67	177.00	5385.00	17970	20231018	-29.22	4620	20230727	175.32	14950	-14.92	20240116	7710	64.98	20240103	17970	-29.22	20231018	4620	175.32	20230727	3.72	N	024060	100	15 억		0	N	N	0	N	00	N
10	20240119	120347	57	100.00	KOSDAQ		유통	N	N	N	N		N	12950	-420	5	-3.14	20816561580	1596968	18.96	12740	13350	12700	17380	9360	13370	13033.62	0.00	0	-13570	14736	14052	13166	12482	11596	14395	12825	15	4010	100	8280	10	1	15000000	1943	73.16	2.40	12	10.65	177.00	5385.00	17970	20231018	-27.94	4620	20230727	180.30	14950	-13.38	20240116	7710	67.96	20240103	17970	-27.94	20231018	4620	180.30	20230727	3.72	N	024060	100	15 억		0	N	N	0	N	00	N
11	20240119	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	13120	-250	5	-1.87	17925635130	1373921	16.31	12740	13350	12700	17380	9360	13370	13045.46	0.00	0	16044	14736	14052	13166	12482	11596	14395	12825	15	4010	100	8280	10	1	15000000	1968	74.12	2.44	12	9.16	177.00	5385.00	17970	20231018	-26.99	4620	20230727	183.98	14950	-12.24	20240116	7710	70.17	20240103	17970	-26.99	20231018	4620	183.98	20230727	3.72	N	024060	100	15 억		0	N	N	0	N	00	N
12	20240119	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	12960	-410	5	-3.07	12918741670	989031	11.74	12740	13350	12700	17380	9360	13370	13059.89	0.00	0	36102	14736	14052	13166	12482	11596	14395	12825	15	4010	100	8280	10	1	15000000	1944	73.22	2.41	12	6.59	177.00	5385.00	17970	20231018	-27.88	4620	20230727	180.52	14950	-13.31	20240116	7710	68.09	20240103	17970	-27.88	20231018	4620	180.52	20230727	3.72	N	024060	100	15 억		0	N	N	0	N	00	N
13	20240119	090344	57	100.00	KOSDAQ		유통	N	N	N	N		N	12970	-400	5	-2.99	3232839170	250804	2.98	12740	13050	12700	17380	9360	13370	12876.53	0.00	0	21126	14736	14052	13166	12482	11596	14395	12825	15	4010	100	8280	10	1	15000000	1946	73.28	2.41	12	1.67	177.00	5385.00	17970	20231018	-27.82	4620	20230727	180.74	14950	-13.24	20240116	7710	68.22	20240103	17970	-27.82	20231018	4620	180.74	20230727	3.72	N	024060	100	15 억		0	N	N	0	N	00	N
14	20240118	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	13370	490	2	3.80	109733596910	8317820	111.41	13100	13850	12280	16740	9020	12880	13192.09	0.00	0	32818	14520	13700	13100	12280	11680	14110	12690	15	3860	100	7980	10	1	15000000	2006	75.54	2.48	12	55.45	177.00	5385.00	17970	20231018	-25.60	4620	20230727	189.39	14950	-10.57	20240116	7710	73.41	20240103	17970	-25.60	20231018	4620	189.39	20230727	4.39	N	024060	100	15 억		0	N	N	0	N	00	N
15	20240118	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	12940	60	2	0.47	104585136820	7926670	106.17	13100	13850	12280	16740	9020	12880	13194.18	0.00	0	5948	14520	13700	13100	12280	11680	14110	12690	15	3860	100	7980	10	1	15000000	1941	73.11	2.40	12	52.84	177.00	5385.00	17970	20231018	-27.99	4620	20230727	180.09	14950	-13.44	20240116	7710	67.83	20240103	17970	-27.99	20231018	4620	180.09	20230727	4.39	N	024060	100	15 억		0	N	N	0	N	00	N
16	20240118	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	13210	330	2	2.56	66557549370	5095980	68.26	13100	13570	12280	16740	9020	12880	13060.88	0.00	0	5394	14520	13700	13100	12280	11680	14110	12690	15	3860	100	7980	10	1	15000000	1982	74.63	2.45	12	33.97	177.00	5385.00	17970	20231018	-26.49	4620	20230727	185.93	14950	-11.64	20240116	7710	71.34	20240103	17970	-26.49	20231018	4620	185.93	20230727	4.39	N	024060	100	15 억		0	N	N	0	N	00	N
17	20240118	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	12590	-290	5	-2.25	31098882640	2408569	32.26	13100	13570	12280	16740	9020	12880	12911.80	0.00	0	15604	14520	13700	13100	12280	11680	14110	12690	15	3860	100	7980	10	1	15000000	1889	71.13	2.34	12	16.06	177.00	5385.00	17970	20231018	-29.94	4620	20230727	172.51	14950	-15.79	20240116	7710	63.29	20240103	17970	-29.94	20231018	4620	172.51	20230727	4.39	N	024060	100	15 억		0	N	N	0	N	00	N
18	20240118	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	12550	-330	5	-2.56	28745965960	2220536	29.74	13100	13570	12280	16740	9020	12880	12945.58	0.00	0	2969	14520	13700	13100	12280	11680	14110	12690	15	3860	100	7980	10	1	15000000	1883	70.90	2.33	12	14.80	177.00	5385.00	17970	20231018	-30.16	4620	20230727	171.65	14950	-16.05	20240116	7710	62.78	20240103	17970	-30.16	20231018	4620	171.65	20230727	4.39	N	024060	100	15 억		0	N	N	0	N	00	N
19	20240118	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	12550	-330	5	-2.56	27333727340	2108045	28.24	13100	13570	12280	16740	9020	12880	12966.49	0.00	0	1162	14520	13700	13100	12280	11680	14110	12690	15	3860	100	7980	10	1	15000000	1883	70.90	2.33	12	14.05	177.00	5385.00	17970	20231018	-30.16	4620	20230727	171.65	14950	-16.05	20240116	7710	62.78	20240103	17970	-30.16	20231018	4620	171.65	20230727	4.39	N	024060	100	15 억		0	N	N	0	N	00	N
20	20240118	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	12370	-510	5	-3.96	23329487000	1788247	23.95	13100	13570	12280	16740	9020	12880	13046.24	0.00	0	16062	14520	13700	13100	12280	11680	14110	12690	15	3860	100	7980	10	1	15000000	1856	69.89	2.30	12	11.92	177.00	5385.00	17970	20231018	-31.16	4620	20230727	167.75	14950	-17.26	20240116	7710	60.44	20240103	17970	-31.16	20231018	4620	167.75	20230727	4.39	N	024060	100	15 억		0	N	N	0	N	00	N
21	20240118	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	13420	540	2	4.19	3664715660	277241	3.71	13100	13430	13010	16740	9020	12880	13221.55	0.00	0	53400	14520	13700	13100	12280	11680	14110	12690	15	3860	100	7980	10	1	15000000	2013	75.82	2.49	12	1.85	177.00	5385.00	17970	20231018	-25.32	4620	20230727	190.48	14950	-10.23	20240116	7710	74.06	20240103	17970	-25.32	20231018	4620	190.48	20230727	4.39	N	024060	100	15 억		0	N	N	0	N	00	N
22	20240117	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	12880	-20	5	-0.16	97799884860	7376435	42.19	12670	13920	12500	16770	9030	12900	13258.67	0.00	0	-20278	16266	14582	13266	11582	10266	15425	12425	15	3870	100	7990	10	1	15000000	1932	72.77	2.39	12	49.18	177.00	5385.00	17970	20231018	-28.32	4620	20230727	178.79	14950	-13.85	20240116	7710	67.06	20240103	17970	-28.32	20231018	4620	178.79	20230727	4.75	N	024060	100	15 억		0	N	N	0	N	00	N
23	20240117	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	13050	150	2	1.16	95807890240	7222120	41.31	12670	13920	12500	16770	9030	12900	13266.08	0.00	0	-7133	16266	14582	13266	11582	10266	15425	12425	15	3870	100	7990	10	1	15000000	1958	73.73	2.42	12	48.15	177.00	5385.00	17970	20231018	-27.38	4620	20230727	182.47	14950	-12.71	20240116	7710	69.26	20240103	17970	-27.38	20231018	4620	182.47	20230727	4.75	N	024060	100	15 억		0	N	N	0	N	00	N
24	20240117	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	12850	-50	5	-0.39	92095253520	6934855	39.66	12670	13920	12500	16770	9030	12900	13280.26	0.00	0	-20800	16266	14582	13266	11582	10266	15425	12425	15	3870	100	7990	10	1	15000000	1928	72.60	2.39	12	46.23	177.00	5385.00	17970	20231018	-28.49	4620	20230727	178.14	14950	-14.05	20240116	7710	66.67	20240103	17970	-28.49	20231018	4620	178.14	20230727	4.75	N	024060	100	15 억		0	N	N	0	N	00	N
25	20240117	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	12770	-130	5	-1.01	84889009990	6381149	36.50	12670	13920	12500	16770	9030	12900	13303.32	0.00	0	-22102	16266	14582	13266	11582	10266	15425	12425	15	3870	100	7990	10	1	15000000	1916	72.15	2.37	12	42.54	177.00	5385.00	17970	20231018	-28.94	4620	20230727	176.41	14950	-14.58	20240116	7710	65.63	20240103	17970	-28.94	20231018	4620	176.41	20230727	4.75	N	024060	100	15 억		0	N	N	0	N	00	N
26	20240117	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	12950	50	2	0.39	78683872520	5897043	33.73	12670	13920	12500	16770	9030	12900	13343.21	0.00	0	-20111	16266	14582	13266	11582	10266	15425	12425	15	3870	100	7990	10	1	15000000	1943	73.16	2.40	12	39.31	177.00	5385.00	17970	20231018	-27.94	4620	20230727	180.30	14950	-13.38	20240116	7710	67.96	20240103	17970	-27.94	20231018	4620	180.30	20230727	4.75	N	024060	100	15 억		0	N	N	0	N	00	N
27	20240117	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	13240	340	2	2.64	73297084620	5487594	31.39	12670	13920	12500	16770	9030	12900	13357.18	0.00	0	-13775	16266	14582	13266	11582	10266	15425	12425	15	3870	100	7990	10	1	15000000	1986	74.80	2.46	12	36.58	177.00	5385.00	17970	20231018	-26.32	4620	20230727	186.58	14950	-11.44	20240116	7710	71.73	20240103	17970	-26.32	20231018	4620	186.58	20230727	4.75	N	024060	100	15 억		0	N	N	0	N	00	N
28	20240117	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	13870	970	2	7.52	48043029210	3612855	20.66	12670	13920	12500	16770	9030	12900	13298.21	0.00	0	-18505	16266	14582	13266	11582	10266	15425	12425	15	3870	100	7990	10	1	15000000	2081	78.36	2.58	12	24.09	177.00	5385.00	17970	20231018	-22.82	4620	20230727	200.22	14950	-7.22	20240116	7710	79.90	20240103	17970	-22.82	20231018	4620	200.22	20230727	4.75	N	024060	100	15 억		0	N	N	0	N	00	N
29	20240117	090344	57	100.00	KOSDAQ		유통	N	N	N	N		N	12880	-20	5	-0.16	2810541050	221632	1.27	12670	12890	12500	16770	9030	12900	12677.44	0.00	0	32192	16266	14582	13266	11582	10266	15425	12425	15	3870	100	7990	10	1	15000000	1932	72.77	2.39	12	1.48	177.00	5385.00	17970	20231018	-28.32	4620	20230727	178.79	14950	-13.85	20240116	7710	67.06	20240103	17970	-28.32	20231018	4620	178.79	20230727	4.75	N	024060	100	15 억		0	N	N	0	N	00	N
30	20240116	160342	57	100.00	KOSDAQ		유통	N	N	N	N		N	12900	150	2	1.18	234782335830	17403049	129.80	12800	14950	11950	16570	8930	12750	13491.25	0.00	0	3370	14223	13486	12983	12246	11743	13235	11995	15	3820	100	7900	10	1	15000000	1935	72.88	2.40	12	116.02	177.00	5385.00	17970	20231018	-28.21	4620	20230727	179.22	14950	-13.71	20240116	7710	67.32	20240103	17970	-28.21	20231018	4620	179.22	20230727	5.11	N	024060	100	15 억		0	N	N	0	N	00	N
31	20240116	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	12810	60	2	0.47	231562450170	17152412	127.93	12800	14950	11950	16570	8930	12750	13500.43	0.00	0	-9864	14223	13486	12983	12246	11743	13235	11995	15	3820	100	7900	10	1	15000000	1922	72.37	2.38	12	114.35	177.00	5385.00	17970	20231018	-28.71	4620	20230727	177.27	14950	-14.31	20240116	7710	66.15	20240103	17970	-28.71	20231018	4620	177.27	20230727	5.11	N	024060	100	15 억		0	N	N	0	N	00	N
32	20240116	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	12830	80	2	0.63	222257379310	16424603	122.50	12800	14950	11950	16570	8930	12750	13532.13	0.00	0	-17650	14223	13486	12983	12246	11743	13235	11995	15	3820	100	7900	10	1	15000000	1925	72.49	2.38	12	109.50	177.00	5385.00	17970	20231018	-28.60	4620	20230727	177.71	14950	-14.18	20240116	7710	66.41	20240103	17970	-28.60	20231018	4620	177.71	20230727	5.11	N	024060	100	15 억		0	N	N	0	N	00	N
33	20240116	130343	57	100.00	KOSDAQ		유통	N	N	N	N		N	13240	490	2	3.84	211544249670	15604559	116.39	12800	14950	11950	16570	8930	12750	13556.73	0.00	0	-17688	14223	13486	12983	12246	11743	13235	11995	15	3820	100	7900	10	1	15000000	1986	74.80	2.46	12	104.03	177.00	5385.00	17970	20231018	-26.32	4620	20230727	186.58	14950	-11.44	20240116	7710	71.73	20240103	17970	-26.32	20231018	4620	186.58	20230727	5.11	N	024060	100	15 억		0	N	N	0	N	00	N
34	20240116	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	13480	730	2	5.73	202597978240	14931334	111.36	12800	14950	11950	16570	8930	12750	13568.82	0.00	0	-9215	14223	13486	12983	12246	11743	13235	11995	15	3820	100	7900	10	1	15000000	2022	76.16	2.50	12	99.54	177.00	5385.00	17970	20231018	-24.99	4620	20230727	191.77	14950	-9.83	20240116	7710	74.84	20240103	17970	-24.99	20231018	4620	191.77	20230727	5.11	N	024060	100	15 억		0	N	N	0	N	00	N
35	20240116	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	13420	670	2	5.25	176902968360	13016381	97.08	12800	14950	11950	16570	8930	12750	13591.00	0.00	0	19258	14223	13486	12983	12246	11743	13235	11995	15	3820	100	7900	10	1	15000000	2013	75.82	2.49	12	86.78	177.00	5385.00	17970	20231018	-25.32	4620	20230727	190.48	14950	-10.23	20240116	7710	74.06	20240103	17970	-25.32	20231018	4620	190.48	20230727	5.11	N	024060	100	15 억		0	N	N	0	N	00	N
36	20240116	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	14070	1320	2	10.35	72654682410	5538870	41.31	12800	14070	11950	16570	8930	12750	13117.45	0.00	0	41356	14223	13486	12983	12246	11743	13235	11995	15	3820	100	7900	10	1	15000000	2111	79.49	2.61	12	36.93	177.00	5385.00	17970	20231018	-21.70	4620	20230727	204.55	14070	0.00	20240116	7710	82.49	20240103	17970	-21.70	20231018	4620	204.55	20230727	5.11	N	024060	100	15 억		0	Y	N	0	N	00	N
37	20240116	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	13230	480	2	3.76	6410259000	488158	3.64	12800	13300	12800	16570	8930	12750	13134.07	0.00	0	60426	14223	13486	12983	12246	11743	13235	11995	15	3820	100	7900	10	1	15000000	1985	74.75	2.46	12	3.25	177.00	5385.00	17970	20231018	-26.38	4620	20230727	186.36	13720	-3.57	20240115	7710	71.60	20240103	17970	-26.38	20231018	4620	186.36	20230727	5.11	N	024060	100	15 억		0	N	N	0	N	00	N
38	20240115	160342	57	100.00	KOSDAQ		유통	N	N	N	N		N	12750	10	2	0.08	174373372690	13311594	55.77	12830	13720	12480	16560	8920	12740	13100.47	0.00	0	-37352	14200	13470	12510	11780	10820	13835	12145	15	3820	100	7890	10	1	15000000	1913	72.03	2.37	12	88.74	177.00	5385.00	17970	20231018	-29.05	4620	20230727	175.97	13720	-7.07	20240115	7710	65.37	20240103	17970	-29.05	20231018	4620	175.97	20230727	5.26	N	024060	100	15 억		0	N	N	0	N	00	N
39	20240115	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	12990	250	2	1.96	170232781550	12988554	54.42	12830	13720	12480	16560	8920	12740	13107.35	0.00	0	-39282	14200	13470	12510	11780	10820	13835	12145	15	3820	100	7890	10	1	15000000	1949	73.39	2.41	12	86.59	177.00	5385.00	17970	20231018	-27.71	4620	20230727	181.17	13720	-5.32	20240115	7710	68.48	20240103	17970	-27.71	20231018	4620	181.17	20230727	5.26	N	024060	100	15 억		0	N	N	0	N	00	N
40	20240115	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	12710	-30	5	-0.24	156051974290	11893980	49.83	12830	13720	12480	16560	8920	12740	13121.36	0.00	0	-50584	14200	13470	12510	11780	10820	13835	12145	15	3820	100	7890	10	1	15000000	1907	71.81	2.36	12	79.29	177.00	5385.00	17970	20231018	-29.27	4620	20230727	175.11	13720	-7.36	20240115	7710	64.85	20240103	17970	-29.27	20231018	4620	175.11	20230727	5.26	N	024060	100	15 억		0	N	N	0	N	00	N
41	20240115	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	13150	410	2	3.22	146150326760	11122939	46.60	12830	13720	12480	16560	8920	12740	13140.80	0.00	0	-52547	14200	13470	12510	11780	10820	13835	12145	15	3820	100	7890	10	1	15000000	1973	74.29	2.44	12	74.15	177.00	5385.00	17970	20231018	-26.82	4620	20230727	184.63	13720	-4.15	20240115	7710	70.56	20240103	17970	-26.82	20231018	4620	184.63	20230727	5.26	N	024060	100	15 억		0	N	N	0	N	00	N
42	20240115	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	13050	310	2	2.43	137788269190	10486262	43.93	12830	13720	12480	16560	8920	12740	13141.22	0.00	0	-53186	14200	13470	12510	11780	10820	13835	12145	15	3820	100	7890	10	1	15000000	1958	73.73	2.42	12	69.91	177.00	5385.00	17970	20231018	-27.38	4620	20230727	182.47	13720	-4.88	20240115	7710	69.26	20240103	17970	-27.38	20231018	4620	182.47	20230727	5.26	N	024060	100	15 억		0	N	N	0	N	00	N
43	20240115	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	13200	460	2	3.61	106038437380	8100077	33.94	12830	13720	12480	16560	8920	12740	13092.55	0.00	0	-45359	14200	13470	12510	11780	10820	13835	12145	15	3820	100	7890	10	1	15000000	1980	74.58	2.45	12	54.00	177.00	5385.00	17970	20231018	-26.54	4620	20230727	185.71	13720	-3.79	20240115	7710	71.21	20240103	17970	-26.54	20231018	4620	185.71	20230727	5.26	N	024060	100	15 억		0	N	N	0	N	00	N
44	20240115	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	12540	-200	5	-1.57	63836090430	4859856	20.36	12830	13720	12510	16560	8920	12740	13138.24	0.00	0	-48720	14200	13470	12510	11780	10820	13835	12145	15	3820	100	7890	10	1	15000000	1881	70.85	2.33	12	32.40	177.00	5385.00	17970	20231018	-30.22	4620	20230727	171.43	13720	-8.60	20240115	7710	62.65	20240103	17970	-30.22	20231018	4620	171.43	20230727	5.26	N	024060	100	15 억		0	N	N	0	N	00	N
45	20240115	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	13520	780	2	6.12	21978653070	1645852	6.90	12830	13720	12820	16560	8920	12740	13367.22	0.00	0	-12018	14200	13470	12510	11780	10820	13835	12145	15	3820	100	7890	10	1	15000000	2028	76.38	2.51	12	10.97	177.00	5385.00	17970	20231018	-24.76	4620	20230727	192.64	13720	-1.46	20240115	7710	75.36	20240103	17970	-24.76	20231018	4620	192.64	20230727	5.26	N	024060	100	15 억		0	N	N	0	N	00	N
46	20240112	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	12740	2140	2	20.19	294382886840	23683753	368.63	12090	13240	11550	13780	7420	10600	12429.44	0.00	0	-119190	11633	11116	10753	10236	9873	10935	10055	15	3180	100	6570	10	1	15000000	1911	71.98	2.37	12	157.89	177.00	5385.00	17970	20231018	-29.10	4620	20230727	175.76	13240	-3.78	20240112	7710	65.24	20240103	17970	-29.10	20231018	4620	175.76	20230727	4.54	N	024060	100	15 억		0	N	N	0	N	00	N
47	20240112	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	12520	1920	2	18.11	281078077130	22623329	352.12	12090	13240	11550	13780	7420	10600	12424.26	0.00	0	-153170	11633	11116	10753	10236	9873	10935	10055	15	3180	100	6570	10	1	15000000	1878	70.73	2.32	12	150.82	177.00	5385.00	17970	20231018	-30.33	4620	20230727	171.00	13240	-5.44	20240112	7710	62.39	20240103	17970	-30.33	20231018	4620	171.00	20230727	4.54	N	024060	100	15 억		0	N	N	0	N	00	N
48	20240112	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	12950	2350	2	22.17	230394603760	18680723	290.76	12090	13190	11550	13780	7420	10600	12333.28	0.00	0	-135397	11633	11116	10753	10236	9873	10935	10055	15	3180	100	6570	10	1	15000000	1943	73.16	2.40	12	124.54	177.00	5385.00	17970	20231018	-27.94	4620	20230727	180.30	13190	-1.82	20240112	7710	67.96	20240103	17970	-27.94	20231018	4620	180.30	20230727	4.54	N	024060	100	15 억		0	N	N	0	N	00	N
49	20240112	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	12100	1500	2	14.15	164336730390	13520083	210.43	12090	12780	11550	13780	7420	10600	12155.01	0.00	0	-135089	11633	11116	10753	10236	9873	10935	10055	15	3180	100	6570	10	1	15000000	1815	68.36	2.25	12	90.13	177.00	5385.00	17970	20231018	-32.67	4620	20230727	161.90	12780	-5.32	20240112	7710	56.94	20240103	17970	-32.67	20231018	4620	161.90	20230727	4.54	N	024060	100	15 억		0	N	N	0	N	00	N
50	20240112	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	12280	1680	2	15.85	155887178320	12825141	199.62	12090	12780	11550	13780	7420	10600	12154.81	0.00	0	-147190	11633	11116	10753	10236	9873	10935	10055	15	3180	100	6570	10	1	15000000	1842	69.38	2.28	12	85.50	177.00	5385.00	17970	20231018	-31.66	4620	20230727	165.80	12780	-3.91	20240112	7710	59.27	20240103	17970	-31.66	20231018	4620	165.80	20230727	4.54	N	024060	100	15 억		0	N	N	0	N	00	N
51	20240112	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	12190	1590	2	15.00	142552600150	11719939	182.41	12090	12780	11550	13780	7420	10600	12163.25	0.00	0	-156602	11633	11116	10753	10236	9873	10935	10055	15	3180	100	6570	10	1	15000000	1829	68.87	2.26	12	78.13	177.00	5385.00	17970	20231018	-32.16	4620	20230727	163.85	12780	-4.62	20240112	7710	58.11	20240103	17970	-32.16	20231018	4620	163.85	20230727	4.54	N	024060	100	15 억		0	N	N	0	N	00	N
52	20240112	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	12340	1740	2	16.42	85553883420	7092332	110.39	12090	12500	11550	13780	7420	10600	12062.87	0.00	0	-74147	11633	11116	10753	10236	9873	10935	10055	15	3180	100	6570	10	1	15000000	1851	69.72	2.29	12	47.28	177.00	5385.00	17970	20231018	-31.33	4620	20230727	167.10	12540	-1.59	20240110	7710	60.05	20240103	17970	-31.33	20231018	4620	167.10	20230727	4.54	N	024060	100	15 억		0	N	N	0	N	00	N
53	20240112	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	12320	1720	2	16.23	17433465190	1435586	22.34	12090	12500	11990	13780	7420	10600	12143.80	0.00	0	-67405	11633	11116	10753	10236	9873	10935	10055	15	3180	100	6570	10	1	15000000	1848	69.60	2.29	12	9.57	177.00	5385.00	17970	20231018	-31.44	4620	20230727	166.67	12540	-1.75	20240110	7710	59.79	20240103	17970	-31.44	20231018	4620	166.67	20230727	4.54	N	024060	100	15 억		0	N	N	0	N	00	N
54	20240111	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	10600	-600	5	-5.36	66101498210	6108829	25.30	10860	11270	10390	14560	7840	11200	10820.90	0.00	0	37982	13546	12372	11366	10192	9186	12960	10780	15	3360	100	6940	10	1	15000000	1590	59.89	1.97	12	40.73	177.00	5385.00	17970	20231018	-41.01	4620	20230727	129.44	12540	-15.47	20240110	7710	37.48	20240103	17970	-41.01	20231018	4620	129.44	20230727	4.01	N	024060	100	15 억		0	N	N	0	N	00	N
55	20240111	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	10650	-550	5	-4.91	63948118830	5906104	24.46	10860	11270	10390	14560	7840	11200	10827.35	0.00	0	-29761	13546	12372	11366	10192	9186	12960	10780	15	3360	100	6940	10	1	15000000	1598	60.17	1.98	12	39.37	177.00	5385.00	17970	20231018	-40.73	4620	20230727	130.52	12540	-15.07	20240110	7710	38.13	20240103	17970	-40.73	20231018	4620	130.52	20230727	4.01	N	024060	100	15 억		0	N	N	0	N	00	N
56	20240111	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	10710	-490	5	-4.38	61677725290	5693741	23.58	10860	11270	10390	14560	7840	11200	10832.43	0.00	0	-80675	13546	12372	11366	10192	9186	12960	10780	15	3360	100	6940	10	1	15000000	1607	60.51	1.99	12	37.96	177.00	5385.00	17970	20231018	-40.40	4620	20230727	131.82	12540	-14.59	20240110	7710	38.91	20240103	17970	-40.40	20231018	4620	131.82	20230727	4.01	N	024060	100	15 억		0	N	N	0	N	00	N
57	20240111	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	10680	-520	5	-4.64	58344122920	5383154	22.30	10860	11270	10390	14560	7840	11200	10838.16	0.00	0	-117395	13546	12372	11366	10192	9186	12960	10780	15	3360	100	6940	10	1	15000000	1602	60.34	1.98	12	35.89	177.00	5385.00	17970	20231018	-40.57	4620	20230727	131.17	12540	-14.83	20240110	7710	38.52	20240103	17970	-40.57	20231018	4620	131.17	20230727	4.01	N	024060	100	15 억		0	N	N	0	N	00	N
58	20240111	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	10900	-300	5	-2.68	42518348590	3939536	16.32	10860	11270	10390	14560	7840	11200	10792.54	0.00	0	-74875	13546	12372	11366	10192	9186	12960	10780	15	3360	100	6940	10	1	15000000	1635	61.58	2.02	12	26.26	177.00	5385.00	17970	20231018	-39.34	4620	20230727	135.93	12540	-13.08	20240110	7710	41.37	20240103	17970	-39.34	20231018	4620	135.93	20230727	4.01	N	024060	100	15 억		0	N	N	0	N	00	N
59	20240111	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	10670	-530	5	-4.73	16717982100	1576934	6.53	10860	10930	10390	14560	7840	11200	10600.88	0.00	0	80483	13546	12372	11366	10192	9186	12960	10780	15	3360	100	6940	10	1	15000000	1601	60.28	1.98	12	10.51	177.00	5385.00	17970	20231018	-40.62	4620	20230727	130.95	12540	-14.91	20240110	7710	38.39	20240103	17970	-40.62	20231018	4620	130.95	20230727	4.01	N	024060	100	15 억		0	N	N	0	N	00	N
60	20240111	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	10510	-690	5	-6.16	13494584930	1270545	5.26	10860	10930	10390	14560	7840	11200	10620.27	0.00	0	71331	13546	12372	11366	10192	9186	12960	10780	15	3360	100	6940	10	1	15000000	1577	59.38	1.95	12	8.47	177.00	5385.00	17970	20231018	-41.51	4620	20230727	127.49	12540	-16.19	20240110	7710	36.32	20240103	17970	-41.51	20231018	4620	127.49	20230727	4.01	N	024060	100	15 억		0	N	N	0	N	00	N
61	20240111	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	10700	-500	5	-4.46	3911615300	363294	1.50	10860	10930	10650	14560	7840	11200	10764.89	0.00	0	-25442	13546	12372	11366	10192	9186	12960	10780	15	3360	100	6940	10	1	15000000	1605	60.45	1.99	12	2.42	177.00	5385.00	17970	20231018	-40.46	4620	20230727	131.60	12540	-14.67	20240110	7710	38.78	20240103	17970	-40.46	20231018	4620	131.60	20230727	4.01	N	024060	100	15 억		0	N	N	0	N	00	N
62	20240110	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	11200	570	2	5.36	282406323340	24042490	73.93	10550	12540	10360	13810	7450	10630	11748.04	0.59	0	-75548	13270	11950	10120	8800	6970	12610	9460	15	3180	100	6590	10	1	15000000	1680	63.28	2.08	12	160.28	177.00	5385.00	17970	20231018	-37.67	4620	20230727	142.42	12540	-10.69	20240110	7710	45.27	20240103	17970	-37.67	20231018	4620	142.42	20230727	4.89	N	024060	100	15 억		88170	N	N	0	N	00	N
63	20240110	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	400	2	3.76	276524010630	23515324	72.31	10550	12540	10360	13810	7450	10630	11761.16	0.59	0	-112065	13270	11950	10120	8800	6970	12610	9460	15	3180	100	6590	10	1	15000000	1655	62.32	2.05	12	156.77	177.00	5385.00	17970	20231018	-38.62	4620	20230727	138.74	12540	-12.04	20240110	7710	43.06	20240103	17970	-38.62	20231018	4620	138.74	20230727	4.89	N	024060	100	15 억		88170	N	N	0	N	00	N
64	20240110	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	11230	600	2	5.64	265948598980	22562316	69.38	10550	12540	10360	13810	7450	10630	11789.26	0.59	0	-213957	13270	11950	10120	8800	6970	12610	9460	15	3180	100	6590	10	1	15000000	1685	63.45	2.09	12	150.42	177.00	5385.00	17970	20231018	-37.51	4620	20230727	143.07	12540	-10.45	20240110	7710	45.65	20240103	17970	-37.51	20231018	4620	143.07	20230727	4.89	N	024060	100	15 억		88170	N	N	0	N	00	N
65	20240110	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	11680	1050	2	9.88	254068837140	21533098	66.22	10550	12540	10360	13810	7450	10630	11801.08	0.59	0	-211396	13270	11950	10120	8800	6970	12610	9460	15	3180	100	6590	10	1	15000000	1752	65.99	2.17	12	143.55	177.00	5385.00	17970	20231018	-35.00	4620	20230727	152.81	12540	-6.86	20240110	7710	51.49	20240103	17970	-35.00	20231018	4620	152.81	20230727	4.89	N	024060	100	15 억		88170	N	N	0	N	00	N
66	20240110	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	11640	1010	2	9.50	243198184560	20590646	63.32	10550	12540	10360	13810	7450	10630	11813.31	0.59	0	-202281	13270	11950	10120	8800	6970	12610	9460	15	3180	100	6590	10	1	15000000	1746	65.76	2.16	12	137.27	177.00	5385.00	17970	20231018	-35.23	4620	20230727	151.95	12540	-7.18	20240110	7710	50.97	20240103	17970	-35.23	20231018	4620	151.95	20230727	4.89	N	024060	100	15 억		88170	N	N	0	N	00	N
67	20240110	110338	57	100.00	KOSDAQ		유통	N	N	N	N		N	11820	1190	2	11.19	225136761530	19055243	58.60	10550	12540	10360	13810	7450	10630	11817.34	0.59	0	-178770	13270	11950	10120	8800	6970	12610	9460	15	3180	100	6590	10	1	15000000	1773	66.78	2.19	12	127.03	177.00	5385.00	17970	20231018	-34.22	4620	20230727	155.84	12540	-5.74	20240110	7710	53.31	20240103	17970	-34.22	20231018	4620	155.84	20230727	4.89	N	024060	100	15 억		88170	N	N	0	N	00	N
68	20240110	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	12040	1410	2	13.26	174112295980	14699215	45.20	10550	12540	10360	13810	7450	10630	11848.19	0.59	0	-196229	13270	11950	10120	8800	6970	12610	9460	15	3180	100	6590	10	1	15000000	1806	68.02	2.24	12	97.99	177.00	5385.00	17970	20231018	-33.00	4620	20230727	160.61	12540	-3.99	20240110	7710	56.16	20240103	17970	-33.00	20231018	4620	160.61	20230727	4.89	N	024060	100	15 억		88170	N	N	0	N	00	N
69	20240110	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	10690	60	2	0.56	7775178040	727726	2.24	10550	10850	10470	13810	7450	10630	10687.23	0.59	0	-66463	13270	11950	10120	8800	6970	12610	9460	15	3180	100	6590	10	1	15000000	1604	60.40	1.99	12	4.85	177.00	5385.00	17970	20231018	-40.51	4620	20230727	131.39	11440	-6.56	20240109	7710	38.65	20240103	17970	-40.51	20231018	4620	131.39	20230727	4.89	N	024060	100	15 억		88170	N	N	0	N	00	N
70	20240109	160337	57	100.00	KOSDAQ		유통	N	N	N	N		N	10630	1620	2	17.98	336183117630	32258234	1100.69	8400	11440	8290	11710	6310	9010	10421.55	1.32	0	-91882	9803	9406	9203	8806	8603	9305	8705	15	2700	100	5580	10	1	15000000	1595	60.06	1.97	12	215.05	177.00	5385.00	17970	20231018	-40.85	4620	20230727	130.09	11440	-7.08	20240109	7710	37.87	20240103	17970	-40.85	20231018	4620	130.09	20230727	3.41	N	024060	100	15 억		198214	N	N	0	N	00	N
71	20240109	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	10580	1570	2	17.43	323218486360	31031200	1058.82	8400	11440	8290	11710	6310	9010	10415.97	1.32	0	-163378	9803	9406	9203	8806	8603	9305	8705	15	2700	100	5580	10	1	15000000	1587	59.77	1.96	12	206.87	177.00	5385.00	17970	20231018	-41.12	4620	20230727	129.00	11440	-7.52	20240109	7710	37.22	20240103	17970	-41.12	20231018	4620	129.00	20230727	3.41	N	024060	100	15 억		198214	N	N	0	N	00	N
72	20240109	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	10450	1440	2	15.98	264352981080	25529363	871.09	8400	11440	8290	11710	6310	9010	10354.92	1.32	0	-218651	9803	9406	9203	8806	8603	9305	8705	15	2700	100	5580	10	1	15000000	1568	59.04	1.94	12	170.20	177.00	5385.00	17970	20231018	-41.85	4620	20230727	126.19	11440	-8.65	20240109	7710	35.54	20240103	17970	-41.85	20231018	4620	126.19	20230727	3.41	N	024060	100	15 억		198214	N	N	0	N	00	N
73	20240109	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	2060	2	22.86	194365723350	19094804	651.54	8400	11440	8290	11710	6310	9010	10179.06	1.32	0	-124038	9803	9406	9203	8806	8603	9305	8705	15	2700	100	5580	10	1	15000000	1661	62.54	2.06	12	127.30	177.00	5385.00	17970	20231018	-38.40	4620	20230727	139.61	11440	-3.23	20240109	7710	43.58	20240103	17970	-38.40	20231018	4620	139.61	20230727	3.41	N	024060	100	15 억		198214	N	N	0	N	00	N
74	20240109	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	9460	450	2	4.99	46674638090	5138506	175.33	8400	9660	8290	11710	6310	9010	9083.33	1.32	0	100772	9803	9406	9203	8806	8603	9305	8705	15	2700	100	5580	10	1	15000000	1419	53.45	1.76	12	34.26	177.00	5385.00	17970	20231018	-47.36	4620	20230727	104.76	10030	-5.68	20240104	7710	22.70	20240103	17970	-47.36	20231018	4620	104.76	20230727	3.41	N	024060	100	15 억		198214	N	N	0	N	00	N
75	20240109	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	8960	-50	5	-0.55	20857839270	2390588	81.57	8400	9130	8290	11710	6310	9010	8724.84	1.32	0	98499	9803	9406	9203	8806	8603	9305	8705	15	2700	100	5580	10	1	15000000	1344	50.62	1.66	12	15.94	177.00	5385.00	17970	20231018	-50.14	4620	20230727	93.94	10030	-10.67	20240104	7710	16.21	20240103	17970	-50.14	20231018	4620	93.94	20230727	3.41	N	024060	100	15 억		198214	N	N	0	N	00	N
76	20240109	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8810	-200	5	-2.22	15855195920	1829204	62.41	8400	9130	8290	11710	6310	9010	8667.59	1.32	0	127169	9803	9406	9203	8806	8603	9305	8705	15	2700	100	5580	10	1	15000000	1322	49.77	1.64	12	12.19	177.00	5385.00	17970	20231018	-50.97	4620	20230727	90.69	10030	-12.16	20240104	7710	14.27	20240103	17970	-50.97	20231018	4620	90.69	20230727	3.41	N	024060	100	15 억		198214	N	N	0	N	00	N
77	20240109	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	-710	5	-7.88	3706181550	442105	15.09	8400	8490	8290	11710	6310	9010	8381.38	1.32	0	13743	9803	9406	9203	8806	8603	9305	8705	15	2700	100	5580	10	1	15000000	1245	46.89	1.54	12	2.95	177.00	5385.00	17970	20231018	-53.81	4620	20230727	79.65	10030	-17.25	20240104	7710	7.65	20240103	17970	-53.81	20231018	4620	79.65	20230727	3.41	N	024060	100	15 억		198214	N	N	0	N	00	N
78	20240108	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	9010	-430	5	-4.56	26593565280	2853410	31.93	9590	9600	9000	12270	6610	9440	9319.09	1.29	0	-463	10180	9810	9520	9150	8860	9665	9005	15	2830	100	5850	10	1	15000000	1352	50.90	1.67	12	19.02	177.00	5385.00	17970	20231018	-49.86	4620	20230727	95.02	10030	-10.17	20240104	7710	16.86	20240103	17970	-49.86	20231018	4620	95.02	20230727	2.12	N	024060	100	15 억		193432	N	N	0	N	00	N
79	20240108	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	9070	-370	5	-3.92	25118463560	2690266	30.10	9590	9600	9000	12270	6610	9440	9335.07	1.29	0	-874	10180	9810	9520	9150	8860	9665	9005	15	2830	100	5850	10	1	15000000	1361	51.24	1.68	12	17.94	177.00	5385.00	17970	20231018	-49.53	4620	20230727	96.32	10030	-9.57	20240104	7710	17.64	20240103	17970	-49.53	20231018	4620	96.32	20230727	2.12	N	024060	100	15 억		193432	N	N	0	N	00	N
80	20240108	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	9140	-300	5	-3.18	22855619340	2441335	27.32	9590	9600	9000	12270	6610	9440	9360.49	1.29	0	-20602	10180	9810	9520	9150	8860	9665	9005	15	2830	100	5850	10	1	15000000	1371	51.64	1.70	12	16.28	177.00	5385.00	17970	20231018	-49.14	4620	20230727	97.84	10030	-8.87	20240104	7710	18.55	20240103	17970	-49.14	20231018	4620	97.84	20230727	2.12	N	024060	100	15 억		193432	N	N	0	N	00	N
81	20240108	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	9290	-150	5	-1.59	20459508350	2180417	24.40	9590	9600	9000	12270	6610	9440	9382.12	1.29	0	-16518	10180	9810	9520	9150	8860	9665	9005	15	2830	100	5850	10	1	15000000	1394	52.49	1.73	12	14.54	177.00	5385.00	17970	20231018	-48.30	4620	20230727	101.08	10030	-7.38	20240104	7710	20.49	20240103	17970	-48.30	20231018	4620	101.08	20230727	2.12	N	024060	100	15 억		193432	N	N	0	N	00	N
82	20240108	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	9360	-80	5	-0.85	18936955700	2016772	22.57	9590	9600	9000	12270	6610	9440	9388.61	1.29	0	-15310	10180	9810	9520	9150	8860	9665	9005	15	2830	100	5850	10	1	15000000	1404	52.88	1.74	12	13.45	177.00	5385.00	17970	20231018	-47.91	4620	20230727	102.60	10030	-6.68	20240104	7710	21.40	20240103	17970	-47.91	20231018	4620	102.60	20230727	2.12	N	024060	100	15 억		193432	N	N	0	N	00	N
83	20240108	110338	57	100.00	KOSDAQ		유통	N	N	N	N		N	9410	-30	5	-0.32	17709140830	1885835	21.10	9590	9600	9000	12270	6610	9440	9389.42	1.29	0	-24727	10180	9810	9520	9150	8860	9665	9005	15	2830	100	5850	10	1	15000000	1412	53.16	1.75	12	12.57	177.00	5385.00	17970	20231018	-47.63	4620	20230727	103.68	10030	-6.18	20240104	7710	22.05	20240103	17970	-47.63	20231018	4620	103.68	20230727	2.12	N	024060	100	15 억		193432	N	N	0	N	00	N
84	20240108	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	9230	-210	5	-2.22	15345899160	1632741	18.27	9590	9600	9000	12270	6610	9440	9397.71	1.29	0	-54966	10180	9810	9520	9150	8860	9665	9005	15	2830	100	5850	10	1	15000000	1385	52.15	1.71	12	10.88	177.00	5385.00	17970	20231018	-48.64	4620	20230727	99.78	10030	-7.98	20240104	7710	19.71	20240103	17970	-48.64	20231018	4620	99.78	20230727	2.12	N	024060	100	15 억		193432	N	N	0	N	00	N
85	20240108	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	9480	40	2	0.42	4697024180	493361	5.52	9590	9600	9330	12270	6610	9440	9528.40	1.29	0	-51298	10180	9810	9520	9150	8860	9665	9005	15	2830	100	5850	10	1	15000000	1422	53.56	1.76	12	3.29	177.00	5385.00	17970	20231018	-47.25	4620	20230727	105.19	10030	-5.48	20240104	7710	22.96	20240103	17970	-47.25	20231018	4620	105.19	20230727	2.12	N	024060	100	15 억		193432	N	N	0	N	00	N
86	20240105	160337	57	100.00	KOSDAQ		유통	N	N	N	N		N	9440	-590	5	-5.88	84003998020	8845779	83.69	9570	9890	9230	13030	7030	10030	9490.43	1.27	0	7444	10690	10360	9700	9370	8710	10525	9535	15	3000	100	6210	10	1	15000000	1416	53.33	1.75	12	58.97	177.00	5385.00	17970	20231018	-47.47	4620	20230727	104.33	10030	-5.88	20240104	7710	22.44	20240103	17970	-47.47	20231018	4620	104.33	20230727	1.99	N	024060	100	15 억		190240	N	N	0	N	00	N
87	20240105	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	9380	-650	5	-6.48	81237727350	8552885	80.92	9570	9890	9230	13030	7030	10030	9491.96	1.27	0	19960	10690	10360	9700	9370	8710	10525	9535	15	3000	100	6210	10	1	15000000	1407	52.99	1.74	12	57.02	177.00	5385.00	17970	20231018	-47.80	4620	20230727	103.03	10030	-6.48	20240104	7710	21.66	20240103	17970	-47.80	20231018	4620	103.03	20230727	1.99	N	024060	100	15 억		190240	N	N	0	N	00	N
88	20240105	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	9440	-590	5	-5.88	78390646260	8249036	78.04	9570	9890	9230	13030	7030	10030	9496.50	1.27	0	-3683	10690	10360	9700	9370	8710	10525	9535	15	3000	100	6210	10	1	15000000	1416	53.33	1.75	12	54.99	177.00	5385.00	17970	20231018	-47.47	4620	20230727	104.33	10030	-5.88	20240104	7710	22.44	20240103	17970	-47.47	20231018	4620	104.33	20230727	1.99	N	024060	100	15 억		190240	N	N	0	N	00	N
89	20240105	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	9350	-680	5	-6.78	74842678800	7871625	74.47	9570	9890	9230	13030	7030	10030	9501.15	1.27	0	-29211	10690	10360	9700	9370	8710	10525	9535	15	3000	100	6210	10	1	15000000	1403	52.82	1.74	12	52.48	177.00	5385.00	17970	20231018	-47.97	4620	20230727	102.38	10030	-6.78	20240104	7710	21.27	20240103	17970	-47.97	20231018	4620	102.38	20230727	1.99	N	024060	100	15 억		190240	N	N	0	N	00	N
90	20240105	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	9500	-530	5	-5.28	71789254030	7547796	71.41	9570	9890	9230	13030	7030	10030	9504.28	1.27	0	-23307	10690	10360	9700	9370	8710	10525	9535	15	3000	100	6210	10	1	15000000	1425	53.67	1.76	12	50.32	177.00	5385.00	17970	20231018	-47.13	4620	20230727	105.63	10030	-5.28	20240104	7710	23.22	20240103	17970	-47.13	20231018	4620	105.63	20230727	1.99	N	024060	100	15 억		190240	N	N	0	N	00	N
91	20240105	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	9500	-530	5	-5.28	67887374170	7136306	67.52	9570	9890	9230	13030	7030	10030	9505.56	1.27	0	-43454	10690	10360	9700	9370	8710	10525	9535	15	3000	100	6210	10	1	15000000	1425	53.67	1.76	12	47.58	177.00	5385.00	17970	20231018	-47.13	4620	20230727	105.63	10030	-5.28	20240104	7710	23.22	20240103	17970	-47.13	20231018	4620	105.63	20230727	1.99	N	024060	100	15 억		190240	N	N	0	N	00	N
92	20240105	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	9460	-570	5	-5.68	52345163740	5509278	52.12	9570	9890	9230	13030	7030	10030	9491.44	1.27	0	-38421	10690	10360	9700	9370	8710	10525	9535	15	3000	100	6210	10	1	15000000	1419	53.45	1.76	12	36.73	177.00	5385.00	17970	20231018	-47.36	4620	20230727	104.76	10030	-5.68	20240104	7710	22.70	20240103	17970	-47.36	20231018	4620	104.76	20230727	1.99	N	024060	100	15 억		190240	N	N	0	N	00	N
93	20240105	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	9500	-530	5	-5.28	17385998700	1816524	17.19	9570	9890	9330	13030	7030	10030	9544.12	1.27	0	8235	10690	10360	9700	9370	8710	10525	9535	15	3000	100	6210	10	1	15000000	1425	53.67	1.76	12	12.11	177.00	5385.00	17970	20231018	-47.13	4620	20230727	105.63	10030	-5.28	20240104	7710	23.22	20240103	17970	-47.13	20231018	4620	105.63	20230727	1.99	N	024060	100	15 억		190240	N	N	0	N	00	N
94	20240104	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	10030	2310	1	29.92	101502444420	10568917	3963.86	9450	10030	9040	10030	5410	7720	9603.85	1.54	0	-39949	7900	7810	7760	7670	7620	7785	7645	15	2310	100	4780	10	1	15000000	1505	56.67	1.86	12	70.46	177.00	5385.00	17970	20231018	-44.18	4620	20230727	117.10	10030	0.00	20240104	7710	30.09	20240103	17970	-44.18	20231018	4620	117.10	20230727	1.97	N	024060	100	15 억		231174	N	N	0	N	00	N
95	20240104	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	10030	2310	1	29.92	101449475990	10563636	3961.88	9450	10030	9040	10030	5410	7720	9603.65	1.54	0	-38700	7900	7810	7760	7670	7620	7785	7645	15	2310	100	4780	10	1	15000000	1505	56.67	1.86	12	70.42	177.00	5385.00	17970	20231018	-44.18	4620	20230727	117.10	10030	0.00	20240104	7710	30.09	20240103	17970	-44.18	20231018	4620	117.10	20230727	1.97	N	024060	100	15 억		231174	N	N	0	N	00	N
96	20240104	140336	57	100.00	KOSDAQ		유통	N	N	N	N		N	10030	2310	1	29.92	101351793820	10553897	3958.23	9450	10030	9040	10030	5410	7720	9603.26	1.54	0	-37476	7900	7810	7760	7670	7620	7785	7645	15	2310	100	4780	10	1	15000000	1505	56.67	1.86	12	70.36	177.00	5385.00	17970	20231018	-44.18	4620	20230727	117.10	10030	0.00	20240104	7710	30.09	20240103	17970	-44.18	20231018	4620	117.10	20230727	1.97	N	024060	100	15 억		231174	N	N	0	N	00	N
97	20240104	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	10030	2310	1	29.92	101162276970	10535002	3951.14	9450	10030	9040	10030	5410	7720	9602.49	1.54	0	-36848	7900	7810	7760	7670	7620	7785	7645	15	2310	100	4780	10	1	15000000	1505	56.67	1.86	12	70.23	177.00	5385.00	17970	20231018	-44.18	4620	20230727	117.10	10030	0.00	20240104	7710	30.09	20240103	17970	-44.18	20231018	4620	117.10	20230727	1.97	N	024060	100	15 억		231174	N	N	0	N	00	N
98	20240104	120335	57	100.00	KOSDAQ		유통	N	N	N	N		N	10030	2310	1	29.92	100950192620	10513857	3943.21	9450	10030	9040	10030	5410	7720	9601.63	1.54	0	-36062	7900	7810	7760	7670	7620	7785	7645	15	2310	100	4780	10	1	15000000	1505	56.67	1.86	12	70.09	177.00	5385.00	17970	20231018	-44.18	4620	20230727	117.10	10030	0.00	20240104	7710	30.09	20240103	17970	-44.18	20231018	4620	117.10	20230727	1.97	N	024060	100	15 억		231174	N	N	0	N	00	N
99	20240104	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	10030	2310	1	29.92	100418111150	10460808	3923.31	9450	10030	9040	10030	5410	7720	9599.46	1.54	0	-35904	7900	7810	7760	7670	7620	7785	7645	15	2310	100	4780	10	1	15000000	1505	56.67	1.86	12	69.74	177.00	5385.00	17970	20231018	-44.18	4620	20230727	117.10	10030	0.00	20240104	7710	30.09	20240103	17970	-44.18	20231018	4620	117.10	20230727	1.97	N	024060	100	15 억		231174	N	N	0	N	00	N
100	20240104	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	9170	1450	2	18.78	42091428340	4534728	1700.74	9450	9550	9040	10030	5410	7720	9282.02	1.54	0	-183396	7900	7810	7760	7670	7620	7785	7645	15	2310	100	4780	10	1	15000000	1376	51.81	1.70	12	30.23	177.00	5385.00	17970	20231018	-48.97	4620	20230727	98.48	9550	-3.98	20240104	7710	18.94	20240103	17970	-48.97	20231018	4620	98.48	20230727	1.97	N	024060	100	15 억		231174	N	N	0	N	00	N
101	20240104	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	9380	1660	2	21.50	9902399730	1057783	396.72	9450	9460	9150	10030	5410	7720	9361.47	1.54	0	-37412	7900	7810	7760	7670	7620	7785	7645	15	2310	100	4780	10	1	15000000	1407	52.99	1.74	12	7.05	177.00	5385.00	17970	20231018	-47.80	4620	20230727	103.03	9460	-0.85	20240104	7710	21.66	20240103	17970	-47.80	20231018	4620	103.03	20230727	1.97	N	024060	100	15 억		231174	N	N	0	N	00	N
102	20240103	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7720	-150	5	-1.91	2003495190	258328	122.99	7730	7850	7710	10230	5510	7870	7755.52	1.78	0	-35689	7970	7920	7850	7800	7730	7885	7765	15	2360	100	4870	10	1	15000000	1158	43.62	1.43	12	1.72	177.00	5385.00	17970	20231018	-57.04	4620	20230727	67.10	7900	-2.28	20240102	7710	0.13	20240103	17970	-57.04	20231018	4620	67.10	20230727	1.91	N	024060	100	15 억		266998	N	N	0	N	00	N
103	20240103	150334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7740	-130	5	-1.65	1823387170	235015	111.89	7730	7850	7710	10230	5510	7870	7758.46	1.78	0	-25354	7970	7920	7850	7800	7730	7885	7765	15	2360	100	4870	10	1	15000000	1161	43.73	1.44	12	1.57	177.00	5385.00	17970	20231018	-56.93	4620	20230727	67.53	7900	-2.03	20240102	7710	0.39	20240103	17970	-56.93	20231018	4620	67.53	20230727	1.91	N	024060	100	15 억		266998	N	N	0	N	00	N
104	20240103	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7740	-130	5	-1.65	1676119940	215986	102.83	7730	7850	7710	10230	5510	7870	7760.16	1.78	0	-17551	7970	7920	7850	7800	7730	7885	7765	15	2360	100	4870	10	1	15000000	1161	43.73	1.44	12	1.44	177.00	5385.00	17970	20231018	-56.93	4620	20230727	67.53	7900	-2.03	20240102	7710	0.39	20240103	17970	-56.93	20231018	4620	67.53	20230727	1.91	N	024060	100	15 억		266998	N	N	0	N	00	N
105	20240103	130334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	-80	5	-1.02	1277091330	164459	78.30	7730	7850	7730	10230	5510	7870	7765.22	1.78	0	1783	7970	7920	7850	7800	7730	7885	7765	15	2360	100	4870	10	1	15000000	1169	44.01	1.45	12	1.10	177.00	5385.00	17970	20231018	-56.65	4620	20230727	68.61	7900	-1.39	20240102	7730	0.78	20240103	17970	-56.65	20231018	4620	68.61	20230727	1.91	N	024060	100	15 억		266998	N	N	0	N	00	N
106	20240103	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	-80	5	-1.02	1088897300	140312	66.80	7730	7850	7730	10230	5510	7870	7760.31	1.78	0	8709	7970	7920	7850	7800	7730	7885	7765	15	2360	100	4870	10	1	15000000	1169	44.01	1.45	12	0.94	177.00	5385.00	17970	20231018	-56.65	4620	20230727	68.61	7900	-1.39	20240102	7730	0.78	20240103	17970	-56.65	20231018	4620	68.61	20230727	1.91	N	024060	100	15 억		266998	N	N	0	N	00	N
107	20240103	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7760	-110	5	-1.40	894162150	115333	54.91	7730	7800	7730	10230	5510	7870	7752.57	1.78	0	14286	7970	7920	7850	7800	7730	7885	7765	15	2360	100	4870	10	1	15000000	1164	43.84	1.44	12	0.77	177.00	5385.00	17970	20231018	-56.82	4620	20230727	67.97	7900	-1.77	20240102	7730	0.39	20240103	17970	-56.82	20231018	4620	67.97	20230727	1.91	N	024060	100	15 억		266998	N	N	0	N	00	N
108	20240103	100334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	-100	5	-1.27	710006720	91593	43.61	7730	7800	7730	10230	5510	7870	7751.37	1.78	0	14126	7970	7920	7850	7800	7730	7885	7765	15	2360	100	4870	10	1	15000000	1166	43.90	1.44	12	0.61	177.00	5385.00	17970	20231018	-56.76	4620	20230727	68.18	7900	-1.65	20240102	7730	0.52	20240103	17970	-56.76	20231018	4620	68.18	20230727	1.91	N	024060	100	15 억		266998	N	N	0	N	00	N
109	20240103	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7740	-130	5	-1.65	217376780	28069	13.36	7730	7790	7730	10230	5510	7870	7743.01	1.78	0	8582	7970	7920	7850	7800	7730	7885	7765	15	2360	100	4870	10	1	15000000	1161	43.73	1.44	12	0.19	177.00	5385.00	17970	20231018	-56.93	4620	20230727	67.53	7900	-2.03	20240102	7730	0.13	20240103	17970	-56.93	20231018	4620	67.53	20230727	1.91	N	024060	100	15 억		266998	N	N	0	N	00	N
110	20240102	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	-130	5	-1.62	1587134290	202615	90.26	7900	7900	7780	10400	5600	8000	7830.32	1.87	0	-14004	8126	8062	7946	7882	7766	8095	7915	15	2400	100	4960	10	1	15000000	1181	44.46	1.46	12	1.35	177.00	5385.00	17970	20231018	-56.20	4620	20230727	70.35	7900	-0.38	20240102	7780	1.16	20240102	17970	-56.20	20231018	4620	70.35	20230727	2.03	N	024060	100	15 억		281002	N	N	0	N	00	N
111	20240102	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7840	-160	5	-2.00	1425864860	182121	81.13	7900	7900	7780	10400	5600	8000	7825.88	1.87	0	-18084	8126	8062	7946	7882	7766	8095	7915	15	2400	100	4960	10	1	15000000	1176	44.29	1.46	12	1.21	177.00	5385.00	17970	20231018	-56.37	4620	20230727	69.70	7900	-0.76	20240102	7780	0.77	20240102	17970	-56.37	20231018	4620	69.70	20230727	2.03	N	024060	100	15 억		281002	N	N	0	N	00	N
112	20240102	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7810	-190	5	-2.38	1168709730	149233	66.48	7900	7900	7780	10400	5600	8000	7827.40	1.87	0	-19304	8126	8062	7946	7882	7766	8095	7915	15	2400	100	4960	10	1	15000000	1172	44.12	1.45	12	0.99	177.00	5385.00	17970	20231018	-56.54	4620	20230727	69.05	7900	-1.14	20240102	7780	0.39	20240102	17970	-56.54	20231018	4620	69.05	20230727	2.03	N	024060	100	15 억		281002	N	N	0	N	00	N
113	20240102	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	-180	5	-2.25	967345770	123465	55.00	7900	7900	7780	10400	5600	8000	7830.18	1.87	0	-9976	8126	8062	7946	7882	7766	8095	7915	15	2400	100	4960	10	1	15000000	1173	44.18	1.45	12	0.82	177.00	5385.00	17970	20231018	-56.48	4620	20230727	69.26	7900	-1.01	20240102	7780	0.51	20240102	17970	-56.48	20231018	4620	69.26	20230727	2.03	N	024060	100	15 억		281002	N	N	0	N	00	N
114	20240102	120332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	-170	5	-2.12	805709750	102831	45.81	7900	7900	7780	10400	5600	8000	7829.49	1.87	0	-6444	8126	8062	7946	7882	7766	8095	7915	15	2400	100	4960	10	1	15000000	1175	44.24	1.45	12	0.69	177.00	5385.00	17970	20231018	-56.43	4620	20230727	69.48	7900	-0.89	20240102	7780	0.64	20240102	17970	-56.43	20231018	4620	69.48	20230727	2.03	N	024060	100	15 억		281002	N	N	0	N	00	N
115	20240102	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	-200	5	-2.50	668673680	85311	38.01	7900	7900	7780	10400	5600	8000	7831.16	1.87	0	-4627	8126	8062	7946	7882	7766	8095	7915	15	2400	100	4960	10	1	15000000	1170	44.07	1.45	12	0.57	177.00	5385.00	17970	20231018	-56.59	4620	20230727	68.83	7900	-1.27	20240102	7780	0.26	20240102	17970	-56.59	20231018	4620	68.83	20230727	2.03	N	024060	100	15 억		281002	N	N	0	N	00	N
116	20240102	100328	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	-200	5	-2.50	218748240	27800	12.38	7900	7900	7790	10400	5600	8000	7849.77	1.87	0	-1390	8126	8062	7946	7882	7766	8095	7915	15	2400	100	4960	10	1	15000000	1170	44.07	1.45	12	0.19	177.00	5385.00	17970	20231018	-56.59	4620	20230727	68.83	7900	-1.27	20240102	7790	0.13	20240102	17970	-56.59	20231018	4620	68.83	20230727	2.03	N	024060	100	15 억		281002	N	N	0	N	00	N
117	20240102	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	10400	5600	8000	0.00	1.87	0	0	8126	8062	7946	7882	7766	8095	7915	15	2400	100	4960	10	1	15000000	1200	45.20	1.49	12	0.00	177.00	5385.00	17970	20231018	-55.48	4620	20230727	73.16	0	0.00	0	0	0.00	0	17970	-55.48	20231018	4620	73.16	20230727	2.03	N	024060	100	15 억		281002	N	N	0	N	00	N